KissMeData/440320/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205900,13590097930,8600,8600,8600,8600,14636
20230802,205800,13590097930,8600,8600,8600,8600,0
20230802,205700,13590097930,8600,8600,8600,8600,0
20230802,205600,13590097930,8600,8600,8600,8600,0
20230802,205500,13590097930,8600,8600,8600,8600,0
20230802,205400,13590097930,8600,8600,8600,8600,0
20230802,205300,13590097930,8600,8600,8600,8600,0
20230802,205200,13590097930,8600,8600,8600,8600,0
20230802,205100,13590097930,8600,8600,8600,8600,0
20230802,205000,13590097930,8600,8600,8600,8600,0
20230802,204900,13590097930,8600,8600,8600,8600,0
20230802,204800,13590097930,8600,8600,8600,8600,0
20230802,204700,13590097930,8600,8600,8600,8600,0
20230802,204600,13590097930,8600,8600,8600,8600,0
20230802,204500,13590097930,8600,8600,8600,8600,0
20230802,204400,13590097930,8600,8600,8600,8600,0
20230802,204300,13590097930,8600,8600,8600,8600,0
20230802,204200,13590097930,8600,8600,8600,8600,0
20230802,204100,13590097930,8600,8600,8600,8600,0
20230802,204000,13590097930,8600,8600,8600,8600,0
20230802,203900,13590097930,8600,8600,8600,8600,0
20230802,203800,13590097930,8600,8600,8600,8600,0
20230802,203700,13590097930,8600,8600,8600,8600,0
20230802,203600,13590097930,8600,8600,8600,8600,0
20230802,203500,13590097930,8600,8600,8600,8600,0
20230802,203400,13590097930,8600,8600,8600,8600,0
20230802,203300,13590097930,8600,8600,8600,8600,0
20230802,203200,13590097930,8600,8600,8600,8600,0
20230802,203100,13590097930,8600,8600,8600,8600,0
20230802,203000,13590097930,8600,8600,8600,8600,0
20230802,202900,13590097930,8600,8600,8600,8600,14636
20230802,202800,13590097930,8600,8600,8600,8600,0
20230802,202700,13590097930,8600,8600,8600,8600,0
20230802,202600,13590097930,8600,8600,8600,8600,0
20230802,202500,13590097930,8600,8600,8600,8600,0
20230802,202400,13590097930,8600,8600,8600,8600,0
20230802,202300,13590097930,8600,8600,8600,8600,0
20230802,202200,13590097930,8600,8600,8600,8600,0
20230802,202100,13590097930,8600,8600,8600,8600,0
20230802,202000,13590097930,8600,8600,8600,8600,0
20230802,201900,13590097930,8600,8600,8600,8600,0
20230802,201800,13590097930,8600,8600,8600,8600,0
20230802,201700,13590097930,8600,8600,8600,8600,0
20230802,201600,13590097930,8600,8600,8600,8600,0
20230802,201500,13590097930,8600,8600,8600,8600,0
20230802,201400,13590097930,8600,8600,8600,8600,0
20230802,201300,13590097930,8600,8600,8600,8600,0
20230802,201200,13590097930,8600,8600,8600,8600,0
20230802,201100,13590097930,8600,8600,8600,8600,0
20230802,201000,13590097930,8600,8600,8600,8600,0
20230802,200900,13590097930,8600,8600,8600,8600,0
20230802,200800,13590097930,8600,8600,8600,8600,0
20230802,200700,13590097930,8600,8600,8600,8600,0
20230802,200600,13590097930,8600,8600,8600,8600,0
20230802,200500,13590097930,8600,8600,8600,8600,0
20230802,200400,13590097930,8600,8600,8600,8600,0
20230802,200300,13590097930,8600,8600,8600,8600,0
20230802,200200,13590097930,8600,8600,8600,8600,0
20230802,200100,13590097930,8600,8600,8600,8600,0
20230802,200000,13590097930,8600,8600,8600,8600,0
20230802,195900,13590097930,8600,8600,8600,8600,14636
20230802,195800,13590097930,8600,8600,8600,8600,0
20230802,195700,13590097930,8600,8600,8600,8600,0
20230802,195600,13590097930,8600,8600,8600,8600,0
20230802,195500,13590097930,8600,8600,8600,8600,0
20230802,195400,13590097930,8600,8600,8600,8600,0
20230802,195300,13590097930,8600,8600,8600,8600,0
20230802,195200,13590097930,8600,8600,8600,8600,0
20230802,195100,13590097930,8600,8600,8600,8600,0
20230802,195000,13590097930,8600,8600,8600,8600,0
20230802,194900,13590097930,8600,8600,8600,8600,0
20230802,194800,13590097930,8600,8600,8600,8600,0
20230802,194700,13590097930,8600,8600,8600,8600,0
20230802,194600,13590097930,8600,8600,8600,8600,0
20230802,194500,13590097930,8600,8600,8600,8600,0
20230802,194400,13590097930,8600,8600,8600,8600,0
20230802,194300,13590097930,8600,8600,8600,8600,0
20230802,194200,13590097930,8600,8600,8600,8600,0
20230802,194100,13590097930,8600,8600,8600,8600,0
20230802,194000,13590097930,8600,8600,8600,8600,0
20230802,193900,13590097930,8600,8600,8600,8600,0
20230802,193800,13590097930,8600,8600,8600,8600,0
20230802,193700,13590097930,8600,8600,8600,8600,0
20230802,193600,13590097930,8600,8600,8600,8600,0
20230802,193500,13590097930,8600,8600,8600,8600,0
20230802,193400,13590097930,8600,8600,8600,8600,0
20230802,193300,13590097930,8600,8600,8600,8600,0
20230802,193200,13590097930,8600,8600,8600,8600,0
20230802,193100,13590097930,8600,8600,8600,8600,0
20230802,193000,13590097930,8600,8600,8600,8600,0
20230802,192900,13590097930,8600,8600,8600,8600,14636
20230802,192800,13590097930,8600,8600,8600,8600,0
20230802,192700,13590097930,8600,8600,8600,8600,0
20230802,192600,13590097930,8600,8600,8600,8600,0
20230802,192500,13590097930,8600,8600,8600,8600,0
20230802,192400,13590097930,8600,8600,8600,8600,0
20230802,192300,13590097930,8600,8600,8600,8600,0
20230802,192200,13590097930,8600,8600,8600,8600,0
20230802,192100,13590097930,8600,8600,8600,8600,0
20230802,192000,13590097930,8600,8600,8600,8600,0
20230802,191900,13590097930,8600,8600,8600,8600,0
20230802,191800,13590097930,8600,8600,8600,8600,0
20230802,191700,13590097930,8600,8600,8600,8600,0
20230802,191600,13590097930,8600,8600,8600,8600,0
20230802,191500,13590097930,8600,8600,8600,8600,0
20230802,191400,13590097930,8600,8600,8600,8600,0
20230802,191300,13590097930,8600,8600,8600,8600,0
20230802,191200,13590097930,8600,8600,8600,8600,0
20230802,191100,13590097930,8600,8600,8600,8600,0
20230802,191000,13590097930,8600,8600,8600,8600,0
20230802,190900,13590097930,8600,8600,8600,8600,0
20230802,190800,13590097930,8600,8600,8600,8600,0
20230802,190700,13590097930,8600,8600,8600,8600,0
20230802,190600,13590097930,8600,8600,8600,8600,0
20230802,190500,13590097930,8600,8600,8600,8600,0
20230802,190400,13590097930,8600,8600,8600,8600,0
20230802,190300,13590097930,8600,8600,8600,8600,0
20230802,190200,13590097930,8600,8600,8600,8600,0
20230802,190100,13590097930,8600,8600,8600,8600,0
20230802,190000,13590097930,8600,8600,8600,8600,0
20230802,185900,13590097930,8600,8600,8600,8600,14636
20230802,185800,13590097930,8600,8600,8600,8600,0
20230802,185700,13590097930,8600,8600,8600,8600,0
20230802,185600,13590097930,8600,8600,8600,8600,0
20230802,185500,13590097930,8600,8600,8600,8600,0
20230802,185400,13590097930,8600,8600,8600,8600,0
20230802,185300,13590097930,8600,8600,8600,8600,0
20230802,185200,13590097930,8600,8600,8600,8600,0
20230802,185100,13590097930,8600,8600,8600,8600,0
20230802,185000,13590097930,8600,8600,8600,8600,0
20230802,184900,13590097930,8600,8600,8600,8600,0
20230802,184800,13590097930,8600,8600,8600,8600,0
20230802,184700,13590097930,8600,8600,8600,8600,0
20230802,184600,13590097930,8600,8600,8600,8600,0
20230802,184500,13590097930,8600,8600,8600,8600,0
20230802,184400,13590097930,8600,8600,8600,8600,0
20230802,184300,13590097930,8600,8600,8600,8600,0
20230802,184200,13590097930,8600,8600,8600,8600,0
20230802,184100,13590097930,8600,8600,8600,8600,0
20230802,184000,13590097930,8600,8600,8600,8600,0
20230802,183900,13590097930,8600,8600,8600,8600,0
20230802,183800,13590097930,8600,8600,8600,8600,0
20230802,183700,13590097930,8600,8600,8600,8600,0
20230802,183600,13590097930,8600,8600,8600,8600,0
20230802,183500,13590097930,8600,8600,8600,8600,0
20230802,183400,13590097930,8600,8600,8600,8600,0
20230802,183300,13590097930,8600,8600,8600,8600,0
20230802,183200,13590097930,8600,8600,8600,8600,0
20230802,183100,13590097930,8600,8600,8600,8600,0
20230802,183000,13590097930,8600,8600,8600,8600,0
20230802,182900,13590097930,8600,8600,8600,8600,14636
20230802,182800,13590097930,8600,8600,8600,8600,0
20230802,182700,13590097930,8600,8600,8600,8600,0
20230802,182600,13590097930,8600,8600,8600,8600,0
20230802,182500,13590097930,8600,8600,8600,8600,0
20230802,182400,13590097930,8600,8600,8600,8600,0
20230802,182300,13590097930,8600,8600,8600,8600,0
20230802,182200,13590097930,8600,8600,8600,8600,0
20230802,182100,13590097930,8600,8600,8600,8600,0
20230802,182000,13590097930,8600,8600,8600,8600,0
20230802,181900,13590097930,8600,8600,8600,8600,0
20230802,181800,13590097930,8600,8600,8600,8600,0
20230802,181700,13590097930,8600,8600,8600,8600,0
20230802,181600,13590097930,8600,8600,8600,8600,0
20230802,181500,13590097930,8600,8600,8600,8600,0
20230802,181400,13590097930,8600,8600,8600,8600,0
20230802,181300,13590097930,8600,8600,8600,8600,0
20230802,181200,13590097930,8600,8600,8600,8600,0
20230802,181100,13590097930,8600,8600,8600,8600,0
20230802,181000,13590097930,8600,8600,8600,8600,0
20230802,180900,13590097930,8600,8600,8600,8600,0
20230802,180800,13590097930,8600,8600,8600,8600,0
20230802,180700,13590097930,8600,8600,8600,8600,0
20230802,180600,13590097930,8600,8600,8600,8600,0
20230802,180500,13590097930,8600,8600,8600,8600,0
20230802,180400,13590097930,8600,8600,8600,8600,0
20230802,180300,13590097930,8600,8600,8600,8600,0
20230802,180200,13590097930,8600,8600,8600,8600,0
20230802,180100,13590097930,8600,8600,8600,8600,0
20230802,180000,13590097930,8600,8600,8600,8600,0
20230802,175900,13590097930,8600,8600,8600,8600,14636
20230802,175800,13590097930,8600,8600,8600,8600,0
20230802,175700,13590097930,8600,8600,8600,8600,0
20230802,175600,13590097930,8600,8600,8600,8600,0
20230802,175500,13590097930,8600,8600,8600,8600,0
20230802,175400,13590097930,8600,8600,8600,8600,0
20230802,175300,13590097930,8600,8600,8600,8600,0
20230802,175200,13590097930,8600,8600,8600,8600,0
20230802,175100,13590097930,8600,8600,8600,8600,0
20230802,175000,13590097930,8600,8600,8600,8600,0
20230802,174900,13590097930,8600,8600,8600,8600,0
20230802,174800,13590097930,8600,8600,8600,8600,0
20230802,174700,13590097930,8600,8600,8600,8600,0
20230802,174600,13590097930,8600,8600,8600,8600,0
20230802,174500,13590097930,8600,8600,8600,8600,0
20230802,174400,13590097930,8600,8600,8600,8600,0
20230802,174300,13590097930,8600,8600,8600,8600,0
20230802,174200,13590097930,8600,8600,8600,8600,0
20230802,174100,13590097930,8600,8600,8600,8600,0
20230802,174000,13590097930,8600,8600,8600,8600,0
20230802,173900,13590097930,8600,8600,8600,8600,0
20230802,173800,13590097930,8600,8600,8600,8600,0
20230802,173700,13590097930,8600,8600,8600,8600,0
20230802,173600,13590097930,8600,8600,8600,8600,0
20230802,173500,13590097930,8600,8600,8600,8600,0
20230802,173400,13590097930,8600,8600,8600,8600,0
20230802,173300,13590097930,8600,8600,8600,8600,0
20230802,173200,13590097930,8600,8600,8600,8600,0
20230802,173100,13590097930,8600,8600,8600,8600,0
20230802,173000,13590097930,8600,8600,8600,8600,0
20230802,172900,13590097930,8600,8600,8600,8600,14636
20230802,172800,13590097930,8600,8600,8600,8600,0
20230802,172700,13590097930,8600,8600,8600,8600,0
20230802,172600,13590097930,8600,8600,8600,8600,0
20230802,172500,13590097930,8600,8600,8600,8600,0
20230802,172400,13590097930,8600,8600,8600,8600,0
20230802,172300,13590097930,8600,8600,8600,8600,0
20230802,172200,13590097930,8600,8600,8600,8600,0
20230802,172100,13590097930,8600,8600,8600,8600,0
20230802,172000,13590097930,8600,8600,8600,8600,0
20230802,171900,13590097930,8600,8600,8600,8600,0
20230802,171800,13590097930,8600,8600,8600,8600,0
20230802,171700,13590097930,8600,8600,8600,8600,0
20230802,171600,13590097930,8600,8600,8600,8600,0
20230802,171500,13590097930,8600,8600,8600,8600,0
20230802,171400,13590097930,8600,8600,8600,8600,0
20230802,171300,13590097930,8600,8600,8600,8600,0
20230802,171200,13590097930,8600,8600,8600,8600,0
20230802,171100,13590097930,8600,8600,8600,8600,0
20230802,171000,13590097930,8600,8600,8600,8600,0
20230802,170900,13590097930,8600,8600,8600,8600,0
20230802,170800,13590097930,8600,8600,8600,8600,0
20230802,170700,13590097930,8600,8600,8600,8600,0
20230802,170600,13590097930,8600,8600,8600,8600,0
20230802,170500,13590097930,8600,8600,8600,8600,0
20230802,170400,13590097930,8600,8600,8600,8600,0
20230802,170300,13590097930,8600,8600,8600,8600,0
20230802,170200,13590097930,8600,8600,8600,8600,0
20230802,170100,13590097930,8600,8600,8600,8600,0
20230802,170000,13590097930,8600,8600,8600,8600,0
20230802,165900,13590097930,8600,8600,8600,8600,14636
20230802,165800,13590097930,8600,8600,8600,8600,0
20230802,165700,13590097930,8600,8600,8600,8600,0
20230802,165600,13590097930,8600,8600,8600,8600,0
20230802,165500,13590097930,8600,8600,8600,8600,0
20230802,165400,13590097930,8600,8600,8600,8600,0
20230802,165300,13590097930,8600,8600,8600,8600,0
20230802,165200,13590097930,8600,8600,8600,8600,0
20230802,165100,13590097930,8600,8600,8600,8600,0
20230802,165000,13590097930,8600,8600,8600,8600,0
20230802,164900,13590097930,8600,8600,8600,8600,0
20230802,164800,13590097930,8600,8600,8600,8600,0
20230802,164700,13590097930,8600,8600,8600,8600,0
20230802,164600,13590097930,8600,8600,8600,8600,0
20230802,164500,13590097930,8600,8600,8600,8600,0
20230802,164400,13590097930,8600,8600,8600,8600,0
20230802,164300,13590097930,8600,8600,8600,8600,0
20230802,164200,13590097930,8600,8600,8600,8600,0
20230802,164100,13590097930,8600,8600,8600,8600,0
20230802,164000,13590097930,8600,8600,8600,8600,0
20230802,163900,13590097930,8600,8600,8600,8600,0
20230802,163800,13590097930,8600,8600,8600,8600,0
20230802,163700,13590097930,8600,8600,8600,8600,0
20230802,163600,13590097930,8600,8600,8600,8600,0
20230802,163500,13590097930,8600,8600,8600,8600,0
20230802,163400,13590097930,8600,8600,8600,8600,0
20230802,163300,13590097930,8600,8600,8600,8600,0
20230802,163200,13590097930,8600,8600,8600,8600,0
20230802,163100,13590097930,8600,8600,8600,8600,0
20230802,163000,13590097930,8600,8600,8600,8600,0
20230802,162900,13590097930,8600,8600,8600,8600,14636
20230802,162800,13590097930,8600,8600,8600,8600,0
20230802,162700,13590097930,8600,8600,8600,8600,0
20230802,162600,13590097930,8600,8600,8600,8600,0
20230802,162500,13590097930,8600,8600,8600,8600,0
20230802,162400,13590097930,8600,8600,8600,8600,0
20230802,162300,13590097930,8600,8600,8600,8600,0
20230802,162200,13590097930,8600,8600,8600,8600,0
20230802,162100,13590097930,8600,8600,8600,8600,0
20230802,162000,13590097930,8600,8600,8600,8600,0
20230802,161900,13590097930,8600,8600,8600,8600,0
20230802,161800,13590097930,8600,8600,8600,8600,0
20230802,161700,13590097930,8600,8600,8600,8600,0
20230802,161600,13590097930,8600,8600,8600,8600,0
20230802,161500,13590097930,8600,8600,8600,8600,0
20230802,161400,13590097930,8600,8600,8600,8600,0
20230802,161300,13590097930,8600,8600,8600,8600,0
20230802,161200,13590097930,8600,8600,8600,8600,0
20230802,161100,13590097930,8600,8600,8600,8600,0
20230802,161000,13590097930,8600,8600,8600,8600,0
20230802,160900,13590097930,8600,8600,8600,8600,0
20230802,160800,13590097930,8600,8600,8600,8600,0
20230802,160700,13590097930,8600,8600,8600,8600,0
20230802,160600,13590097930,8600,8600,8600,8600,0
20230802,160500,13590097930,8600,8600,8600,8600,0
20230802,160400,13590097930,8600,8600,8600,8600,0
20230802,160300,13590097930,8600,8600,8600,8600,0
20230802,160200,13590097930,8600,8600,8600,8600,0
20230802,160100,13590097930,8600,8600,8600,8600,0
20230802,160000,13590097930,8600,8600,8600,8600,0
20230802,155900,13590097930,8600,8600,8600,8600,14636
20230802,155800,13590097930,8600,8600,8600,8600,0
20230802,155700,13590097930,8600,8600,8600,8600,0
20230802,155600,13590097930,8600,8600,8600,8600,0
20230802,155500,13590097930,8600,8600,8600,8600,0
20230802,155400,13590097930,8600,8600,8600,8600,0
20230802,155300,13590097930,8600,8600,8600,8600,0
20230802,155200,13590097930,8600,8600,8600,8600,0
20230802,155100,13590097930,8600,8600,8600,8600,0
20230802,155000,13590097930,8600,8600,8600,8600,0
20230802,154900,13590097930,8600,8600,8600,8600,0
20230802,154800,13590097930,8600,8600,8600,8600,0
20230802,154700,13590097930,8600,8600,8600,8600,0
20230802,154600,13590097930,8600,8600,8600,8600,0
20230802,154500,13590097930,8600,8600,8600,8600,0
20230802,154400,13590097930,8600,8600,8600,8600,0
20230802,154300,13590097930,8600,8600,8600,8600,0
20230802,154200,13590097930,8600,8600,8600,8600,0
20230802,154100,13590097930,8600,8600,8600,8600,0
20230802,154000,13590097930,8600,8600,8600,8600,0
20230802,153900,13590097930,8600,8600,8600,8600,0
20230802,153800,13590097930,8600,8600,8600,8600,0
20230802,153700,13590097930,8600,8600,8600,8600,0
20230802,153600,13590097930,8600,8600,8600,8600,0
20230802,153500,13590097930,8600,8600,8600,8600,0
20230802,153400,13590097930,8600,8600,8600,8600,0
20230802,153300,13590097930,8600,8600,8600,8600,0
20230802,153200,13590097930,8600,8600,8600,8600,0
20230802,153100,13590097930,8600,8600,8600,8600,0
20230802,153000,13590097930,8600,8600,8600,8600,14636
20230802,152900,13464228330,8540,8540,8540,8540,0
20230802,152800,13464228330,8540,8540,8540,8540,0
20230802,152700,13464228330,8540,8540,8540,8540,0
20230802,152600,13464228330,8540,8540,8540,8540,0
20230802,152500,13464228330,8540,8540,8540,8540,0
20230802,152400,13464228330,8540,8540,8540,8540,0
20230802,152300,13464228330,8540,8540,8540,8540,0
20230802,152200,13464228330,8540,8540,8540,8540,0
20230802,152100,13464228330,8540,8540,8540,8540,0
20230802,152000,13464228330,8540,8540,8540,8540,0
20230802,151900,13464228330,8540,8580,8580,8540,5178
20230802,151800,13419914390,8580,8550,8580,8550,2809
20230802,151700,13395859740,8570,8580,8580,8550,1325
20230802,151600,13384521590,8570,8560,8570,8540,7324
20230802,151500,13321878110,8560,8580,8590,8560,2223
20230802,151400,13302827330,8590,8590,8590,8570,2162
20230802,151300,13284281700,8570,8590,8600,8570,4063
20230802,151200,13249424550,8580,8580,8600,8580,1471
20230802,151100,13236791570,8600,8600,8600,8580,613
20230802,151000,13231521380,8610,8600,8610,8600,400
20230802,150900,13228080110,8610,8600,8620,8580,2732
20230802,150800,13204579600,8600,8580,8600,8580,945
20230802,150700,13196462430,8580,8600,8600,8580,1974
20230802,150600,13179505240,8600,8590,8600,8590,579
20230802,150500,13174530280,8590,8610,8610,8590,1034
20230802,150400,13165637900,8620,8600,8620,8600,943
20230802,150300,13157510370,8600,8610,8620,8600,589
20230802,150200,13152441270,8600,8610,8630,8600,4483
20230802,150100,13113867910,8610,8600,8610,8590,1568
20230802,150000,13100385410,8600,8600,8620,8590,541
20230802,145900,13095729290,8610,8590,8610,8580,751
20230802,145800,13089279360,8600,8590,8620,8570,1675
20230802,145700,13074906690,8590,8610,8630,8590,3116
20230802,145600,13048123310,8610,8580,8610,8580,653
20230802,145500,13042515740,8580,8600,8610,8570,3720
20230802,145400,13010566430,8600,8610,8630,8600,855
20230802,145300,13003205850,8610,8610,8610,8590,1136
20230802,145200,12993434110,8600,8630,8630,8590,5214
20230802,145100,12948549380,8630,8650,8650,8630,2341
20230802,145000,12928338620,8650,8650,8660,8650,397
20230802,144900,12924904540,8660,8650,8660,8650,2389
20230802,144800,12904225650,8660,8670,8680,8640,6990
20230802,144700,12843734690,8660,8680,8690,8660,1209
20230802,144600,12833249010,8680,8720,8720,8670,4446
20230802,144500,12794585700,8720,8710,8720,8700,2586
20230802,144400,12772061510,8710,8680,8710,8680,6260
20230802,144300,12717619410,8690,8660,8700,8660,4316
20230802,144200,12680153600,8670,8670,8680,8650,639
20230802,144100,12674617060,8670,8670,8680,8650,568
20230802,144000,12669697160,8670,8680,8690,8640,2351
20230802,143900,12649341670,8690,8660,8690,8640,712
20230802,143800,12643177230,8670,8660,8670,8650,497
20230802,143700,12638872720,8650,8660,8670,8640,874
20230802,143600,12631310380,8670,8660,8670,8650,1561
20230802,143500,12617783900,8670,8630,8690,8620,2445
20230802,143400,12596587760,8650,8620,8650,8600,929
20230802,143300,12588575920,8630,8610,8630,8610,293
20230802,143200,12586049600,8610,8610,8610,8600,318
20230802,143100,12583314110,8620,8600,8620,8580,872
20230802,143000,12575813100,8580,8600,8630,8580,3336
20230802,142900,12547136890,8610,8650,8650,8600,5305
20230802,142800,12501373950,8640,8570,8660,8570,4260
20230802,142700,12464575400,8600,8580,8610,8570,1091
20230802,142600,12455213270,8580,8640,8650,8570,1706
20230802,142500,12440571490,8650,8630,8660,8630,1275
20230802,142400,12429546940,8630,8600,8640,8600,2372
20230802,142300,12409084880,8610,8580,8610,8570,2012
20230802,142200,12391787190,8580,8600,8600,8580,713
20230802,142100,12385663320,8610,8630,8640,8610,433
20230802,142000,12381933040,8640,8640,8640,8630,30
20230802,141900,12381673850,8640,8610,8640,8600,302
20230802,141800,12379073500,8600,8620,8660,8600,230
20230802,141700,12377090710,8580,8620,8620,8580,273
20230802,141600,12374744400,8570,8580,8620,8570,1671
20230802,141500,12360394260,8570,8600,8620,8560,2951
20230802,141400,12335087000,8600,8660,8670,8600,4445
20230802,141300,12296776920,8660,8670,8680,8660,1243
20230802,141200,12285999100,8670,8680,8680,8660,324
20230802,141100,12283188380,8660,8650,8680,8650,625
20230802,141000,12277780960,8640,8630,8670,8630,1378
20230802,140900,12265872140,8620,8650,8650,8610,2739
20230802,140800,12242241250,8660,8690,8690,8650,1256
20230802,140700,12231355470,8690,8750,8750,8670,3129
20230802,140600,12204115790,8750,8710,8770,8700,5975
20230802,140500,12151931390,8710,8650,8710,8640,2998
20230802,140400,12125912480,8640,8640,8700,8610,5719
20230802,140300,12076336670,8660,8650,8680,8640,1522
20230802,140200,12063168260,8660,8640,8660,8610,1233
20230802,140100,12052504690,8660,8650,8670,8600,1633
20230802,140000,12038375890,8670,8570,8670,8560,931
20230802,135900,12030352030,8570,8620,8630,8570,1974
20230802,135800,12013389600,8600,8640,8640,8590,890
20230802,135700,12005721370,8670,8640,8700,8640,13086
20230802,135600,11892125400,8680,8570,8680,8550,3366
20230802,135500,11863118130,8570,8590,8600,8550,905
20230802,135400,11855349950,8600,8490,8600,8480,5516
20230802,135300,11808217110,8490,8440,8490,8440,949
20230802,135200,11800180500,8460,8490,8500,8440,6429
20230802,135100,11745780810,8490,8480,8500,8480,93
20230802,135000,11744991580,8500,8470,8500,8470,660
20230802,134900,11739398760,8500,8480,8500,8480,289
20230802,134800,11736947970,8480,8490,8500,8480,297
20230802,134700,11734429310,8490,8510,8520,8480,1548
20230802,134600,11721279240,8510,8510,8530,8500,810
20230802,134500,11714381600,8500,8500,8510,8490,321
20230802,134400,11711655300,8510,8510,8510,8480,465
20230802,134300,11707705710,8500,8490,8500,8480,242
20230802,134200,11705650300,8490,8480,8490,8470,752
20230802,134100,11699280170,8510,8490,8510,8480,77
20230802,134000,11698626800,8470,8490,8510,8470,755
20230802,133900,11692226320,8490,8490,8490,8480,179
20230802,133800,11690707640,8510,8480,8510,8470,771
20230802,133700,11684166950,8490,8460,8490,8460,489
20230802,133600,11680029380,8460,8490,8500,8460,364
20230802,133500,11676938370,8450,8510,8510,8450,2802
20230802,133400,11653197550,8490,8520,8520,8490,354
20230802,133300,11650188850,8520,8530,8530,8500,743
20230802,133200,11643856510,8550,8530,8550,8510,987
20230802,133100,11635429230,8540,8500,8550,8480,946
20230802,133000,11627380850,8500,8480,8510,8480,291
20230802,132900,11624912580,8480,8500,8500,8480,649
20230802,132800,11619404710,8510,8500,8510,8490,408
20230802,132700,11615937940,8500,8520,8530,8500,416
20230802,132600,11612394150,8520,8500,8530,8500,252
20230802,132500,11610250370,8500,8500,8510,8500,943
20230802,132400,11602234310,8490,8480,8500,8480,801
20230802,132300,11595433610,8490,8460,8490,8460,312
20230802,132200,11592787840,8490,8470,8500,8430,3267
20230802,132100,11565185970,8460,8490,8490,8450,3604
20230802,132000,11534704010,8490,8510,8540,8490,1104
20230802,131900,11525317320,8510,8530,8540,8470,3985
20230802,131800,11491475350,8500,8580,8580,8500,5089
20230802,131700,11448058620,8580,8570,8610,8570,1520
20230802,131600,11435015120,8570,8600,8630,8570,1477
20230802,131500,11422309080,8620,8660,8660,8610,1515
20230802,131400,11409245880,8640,8640,8640,8610,1642
20230802,131300,11395088720,8640,8610,8640,8600,556
20230802,131200,11390299640,8600,8630,8630,8600,2443
20230802,131100,11369253650,8630,8660,8670,8630,791
20230802,131000,11362409340,8650,8660,8670,8640,1133
20230802,130900,11352607190,8630,8680,8680,8630,639
20230802,130800,11347073190,8680,8610,8700,8610,2734
20230802,130700,11323372230,8610,8600,8610,8590,168
20230802,130600,11321927920,8610,8610,8610,8610,10
20230802,130500,11321841820,8610,8610,8610,8610,297
20230802,130400,11319284650,8610,8630,8630,8600,805
20230802,130300,11312358230,8610,8630,8640,8610,680
20230802,130200,11306500560,8630,8650,8660,8630,3510
20230802,130100,11276142700,8650,8590,8650,8590,2247
20230802,130000,11256773680,8590,8590,8590,8590,97
20230802,125900,11255940450,8590,8600,8610,8590,331
20230802,125800,11253095870,8600,8600,8600,8590,488
20230802,125700,11248899450,8580,8570,8600,8560,1347
20230802,125600,11237354230,8570,8580,8580,8570,328
20230802,125500,11234541790,8580,8610,8620,8580,1460
20230802,125400,11221988860,8610,8600,8610,8600,113
20230802,125300,11221016550,8600,8620,8620,8600,1026
20230802,125200,11212183460,8610,8580,8620,8580,2161
20230802,125100,11193597860,8570,8560,8590,8540,4025
20230802,125000,11159173190,8560,8610,8650,8500,17143
20230802,124900,11012617440,8610,8660,8660,8610,1957
20230802,124800,10995752870,8620,8690,8690,8610,3232
20230802,124700,10967856140,8690,8680,8690,8660,669
20230802,124600,10962056620,8680,8640,8680,8630,460
20230802,124500,10958077470,8640,8660,8670,8630,2603
20230802,124400,10935587390,8660,8680,8680,8660,197
20230802,124300,10933881300,8660,8660,8660,8650,159
20230802,124200,10932504380,8660,8690,8690,8650,872
20230802,124100,10924934730,8690,8660,8700,8650,1356
20230802,124000,10913175750,8670,8670,8680,8640,1449
20230802,123900,10900643100,8670,8680,8690,8650,2672
20230802,123800,10877475700,8690,8670,8710,8660,824
20230802,123700,10870331130,8670,8690,8700,8660,1546
20230802,123600,10856933440,8700,8680,8700,8680,937
20230802,123500,10848789260,8690,8710,8710,8690,691
20230802,123400,10842777570,8710,8680,8720,8680,703
20230802,123300,10836657070,8680,8710,8720,8670,5202
20230802,123200,10791481120,8710,8710,8720,8700,1506
20230802,123100,10778360920,8710,8710,8750,8710,920
20230802,123000,10770341380,8710,8760,8760,8700,3141
20230802,122900,10742983280,8760,8770,8770,8730,867
20230802,122800,10735403090,8750,8790,8790,8750,2207
20230802,122700,10716070620,8790,8780,8790,8760,1834
20230802,122600,10699987220,8780,8760,8790,8750,2413
20230802,122500,10678835990,8770,8720,8770,8710,1304
20230802,122400,10667439710,8720,8760,8760,8700,1025
20230802,122300,10658498570,8760,8740,8770,8710,6759
20230802,122200,10599562550,8740,8800,8800,8740,3942
20230802,122100,10565003830,8800,8820,8850,8770,4210
20230802,122000,10527921400,8820,8750,8820,8750,5850
20230802,121900,10476495400,8740,8820,8820,8730,5789
20230802,121800,10425730580,8820,8840,8850,8790,11332
20230802,121700,10325919080,8840,8850,8850,8810,7442
20230802,121600,10260238120,8840,8950,8950,8840,17218
20230802,121500,10106887710,8950,8870,8970,8850,46228
20230802,121400,9694173660,8860,8860,8880,8850,8552
20230802,121300,9618336110,8840,8820,8850,8820,4431
20230802,121200,9579202780,8820,8820,8850,8810,10547
20230802,121100,9486118690,8830,8890,8900,8820,7165
20230802,121000,9422779390,8850,8900,8910,8810,20437
20230802,120900,9241536180,8900,8810,8940,8800,34852
20230802,120800,8932406410,8810,8770,8810,8750,7245
20230802,120700,8868753250,8770,8730,8770,8710,6764
20230802,120600,8809620150,8730,8670,8790,8670,13662
20230802,120500,8690262080,8670,8690,8700,8650,4913
20230802,120400,8647594500,8690,8660,8700,8630,9564
20230802,120300,8564759260,8670,8600,8680,8600,7299
20230802,120200,8501613460,8600,8570,8640,8570,5330
20230802,120100,8455725930,8550,8580,8590,8550,1734
20230802,120000,8440864590,8580,8580,8590,8580,712
20230802,115900,8434754320,8580,8600,8610,8580,1420
20230802,115800,8422553210,8610,8560,8610,8560,3425
20230802,115700,8393139310,8560,8550,8570,8540,2583
20230802,115600,8371038870,8560,8540,8560,8530,2062
20230802,115500,8353411480,8540,8520,8540,8500,624
20230802,115400,8348099470,8560,8490,8560,8490,4202
20230802,115300,8312315320,8480,8490,8490,8480,984
20230802,115200,8303965360,8470,8480,8480,8470,548
20230802,115100,8299321320,8470,8490,8490,8470,133
20230802,115000,8298193200,8490,8490,8500,8470,634
20230802,114900,8292816500,8470,8480,8490,8470,303
20230802,114800,8290248050,8490,8490,8500,8490,240
20230802,114700,8288210400,8490,8450,8500,8450,982
20230802,114600,8279909700,8450,8470,8470,8440,3568
20230802,114500,8249754320,8500,8490,8500,8470,378
20230802,114400,8246552340,8470,8460,8510,8460,794
20230802,114300,8239835020,8470,8490,8490,8460,4648
20230802,114200,8200454310,8490,8520,8520,8490,978
20230802,114100,8192140530,8520,8500,8520,8500,515
20230802,114000,8187762940,8500,8510,8530,8500,402
20230802,113900,8184337470,8500,8530,8540,8500,536
20230802,113800,8179768670,8530,8500,8530,8480,518
20230802,113700,8175370340,8490,8490,8530,8480,2434
20230802,113600,8154702620,8490,8540,8540,8490,1689
20230802,113500,8140326980,8540,8540,8540,8530,114
20230802,113400,8139354520,8540,8540,8550,8540,242
20230802,113300,8137286540,8550,8530,8550,8520,717
20230802,113200,8131171970,8530,8560,8560,8530,787
20230802,113100,8124451320,8570,8560,8570,8560,292
20230802,113000,8121949420,8580,8570,8580,8560,797
20230802,112900,8115119580,8570,8570,8580,8570,382
20230802,112800,8111844310,8570,8570,8570,8570,40
20230802,112700,8111501510,8570,8580,8580,8570,52
20230802,112600,8111055650,8560,8560,8590,8560,1675
20230802,112500,8096704650,8560,8570,8570,8550,536
20230802,112400,8092118350,8570,8570,8570,8550,1937
20230802,112300,8075519610,8570,8620,8640,8570,4519
20230802,112200,8036705960,8630,8620,8650,8620,3366
20230802,112100,8007656780,8620,8590,8650,8590,3642
20230802,112000,7976255190,8600,8590,8610,8590,532
20230802,111900,7971680770,8590,8590,8610,8590,489
20230802,111800,7967476100,8580,8600,8600,8570,719
20230802,111700,7961305270,8590,8570,8610,8540,1826
20230802,111600,7945613520,8540,8530,8590,8530,1728
20230802,111500,7930815430,8530,8490,8530,8490,180
20230802,111400,7929282420,8520,8520,8520,8490,381
20230802,111300,7926044160,8510,8510,8530,8500,704
20230802,111200,7920056250,8510,8550,8550,8510,726
20230802,111100,7913860050,8590,8580,8650,8540,4681
20230802,111000,7873542350,8580,8460,8580,8450,4149
20230802,110900,7838277720,8450,8470,8480,8440,5314
20230802,110800,7793374060,8480,8470,8480,8460,201
20230802,110700,7791671400,8460,8490,8490,8460,721
20230802,110600,7785567590,8470,8480,8480,8470,135
20230802,110500,7784423920,8490,8490,8490,8470,66
20230802,110400,7783864140,8490,8490,8490,8460,838
20230802,110300,7776765430,8490,8490,8500,8450,356
20230802,110200,7773754020,8490,8480,8500,8460,636
20230802,110100,7768370410,8480,8480,8480,8470,37
20230802,110000,7768056980,8470,8490,8500,8460,1429
20230802,105900,7755951270,8500,8470,8500,8470,2151
20230802,105800,7737707820,8470,8470,8470,8460,223
20230802,105700,7735821010,8470,8460,8470,8460,959
20230802,105600,7727706700,8470,8450,8470,8450,1222
20230802,105500,7717370530,8460,8480,8490,8450,4490
20230802,105400,7679385440,8480,8490,8490,8470,394
20230802,105300,7676045840,8490,8480,8490,8460,1212
20230802,105200,7665777480,8460,8480,8490,8460,3734
20230802,105100,7634150420,8480,8480,8500,8470,3112
20230802,105000,7607774780,8480,8520,8520,8480,2615
20230802,104900,7585580820,8520,8500,8520,8490,873
20230802,104800,7578162650,8510,8510,8510,8510,397
20230802,104700,7574784180,8500,8520,8520,8500,154
20230802,104600,7573473340,8520,8510,8540,8500,1099
20230802,104500,7564119440,8510,8490,8510,8480,499
20230802,104400,7559881630,8490,8500,8500,8480,1705
20230802,104300,7545407460,8500,8510,8530,8490,2448
20230802,104200,7524603350,8510,8490,8510,8490,1498
20230802,104100,7511874340,8490,8490,8510,8490,1173
20230802,104000,7501905660,8490,8560,8560,8490,2395
20230802,103900,7481507470,8560,8540,8560,8480,3117
20230802,103800,7454966160,8510,8510,8540,8510,2184
20230802,103700,7436373930,8510,8570,8570,8510,3141
20230802,103600,7409543180,8570,8580,8600,8570,2316
20230802,103500,7389646210,8580,8530,8590,8530,10596
20230802,103400,7298844740,8540,8500,8550,8500,373
20230802,103300,7295661940,8490,8510,8520,8490,6484
20230802,103200,7240552080,8500,8530,8530,8500,1929
20230802,103100,7224128820,8530,8520,8550,8510,1993
20230802,103000,7207123390,8500,8500,8520,8470,11905
20230802,102900,7106062000,8500,8530,8540,8500,6477
20230802,102800,7050903270,8540,8570,8570,8530,3831
20230802,102700,7018152670,8570,8590,8590,8570,595
20230802,102600,7013045010,8590,8590,8600,8570,1956
20230802,102500,6996259910,8590,8570,8590,8570,1051
20230802,102400,6987240990,8560,8600,8600,8560,3005
20230802,102300,6961428000,8610,8570,8620,8570,3458
20230802,102200,6931722660,8570,8590,8590,8520,9911
20230802,102100,6846948270,8580,8620,8660,8580,4018
20230802,102000,6812395430,8620,8610,8660,8580,4489
20230802,101900,6773826580,8600,8630,8650,8580,5891
20230802,101800,6723107330,8630,8590,8680,8560,19295
20230802,101700,6557220320,8600,8640,8650,8570,12821
20230802,101600,6446849160,8640,8660,8700,8620,6178
20230802,101500,6393454850,8660,8720,8720,8610,14134
20230802,101400,6271167430,8730,8700,8790,8680,17773
20230802,101300,6115929170,8700,8850,8860,8680,32886
20230802,101200,5828241170,8850,8840,8910,8780,15303
20230802,101100,5693496310,8840,8910,8940,8840,16881
20230802,101000,5543500690,8940,8940,8990,8900,40252
20230802,100900,5182752470,8930,8830,8950,8830,17800
20230802,100800,5024244470,8830,8900,8900,8790,15949
20230802,100700,4883456950,8900,8860,8900,8820,21572
20230802,100600,4692735010,8860,8910,8960,8840,43619
20230802,100500,4304682210,8910,8830,9000,8730,73370
20230802,100400,3652580280,8830,8820,8850,8740,18453
20230802,100300,3490260130,8820,8930,8990,8750,71684
20230802,100200,2855870180,8930,8740,8950,8740,85916
20230802,100100,2096695370,8740,8610,8790,8610,53458
20230802,100000,1630663340,8610,8630,8640,8590,5221
20230802,095900,1585652200,8610,8580,8640,8580,5952
20230802,095800,1534413660,8580,8550,8590,8550,2269
20230802,095700,1514978400,8560,8550,8560,8530,761
20230802,095600,1508479140,8550,8520,8550,8510,2218
20230802,095500,1489574580,8520,8560,8560,8510,2852
20230802,095400,1465251280,8560,8580,8610,8550,4616
20230802,095300,1425660360,8570,8600,8610,8560,4711
20230802,095200,1385216200,8600,8540,8630,8500,16715
20230802,095100,1241556190,8540,8500,8570,8500,6184
20230802,095000,1188750740,8470,8500,8500,8460,3999
20230802,094900,1154819000,8500,8500,8510,8500,1078
20230802,094800,1145651160,8500,8510,8520,8490,3844
20230802,094700,1112951410,8510,8450,8510,8440,2736
20230802,094600,1089763790,8400,8500,8530,8400,8499
20230802,094500,1017632530,8500,8400,8500,8400,7264
20230802,094400,956314720,8400,8400,8410,8390,1721
20230802,094300,941857310,8400,8370,8410,8370,2772
20230802,094200,918598710,8370,8340,8370,8340,1186
20230802,094100,908701840,8350,8330,8350,8330,52
20230802,094000,908268250,8320,8350,8370,8320,145
20230802,093900,907060470,8350,8360,8360,8340,1084
20230802,093800,898011150,8370,8360,8370,8360,144
20230802,093700,896805880,8360,8370,8380,8360,335
20230802,093600,894001810,8380,8380,8390,8380,815
20230802,093500,887170700,8380,8370,8390,8360,1562
20230802,093400,874089130,8370,8360,8370,8360,454
20230802,093300,870292450,8370,8340,8380,8330,3001
20230802,093200,845213220,8350,8300,8360,8300,3807
20230802,093100,813434120,8300,8290,8320,8280,163
20230802,093000,812081430,8290,8330,8330,8290,35
20230802,092900,811790480,8340,8300,8340,8260,1667
20230802,092800,797942860,8290,8290,8330,8290,1685
20230802,092700,783958750,8290,8270,8300,8250,2744
20230802,092600,761288810,8280,8310,8330,8280,1291
20230802,092500,750585350,8320,8330,8330,8320,35
20230802,092400,750294140,8310,8310,8330,8300,944
20230802,092300,742450570,8320,8330,8330,8310,1479
20230802,092200,730144470,8340,8350,8390,8320,7731
20230802,092100,665659010,8390,8360,8430,8320,11009
20230802,092000,573307610,8370,8360,8370,8310,1205
20230802,091900,563240930,8360,8310,8360,8280,5733
20230802,091800,515701790,8310,8320,8330,8290,577
20230802,091700,510910100,8290,8330,8330,8290,1373
20230802,091600,499501500,8360,8360,8370,8360,857
20230802,091500,492336770,8360,8320,8360,8300,1974
20230802,091400,475916300,8320,8340,8360,8320,770
20230802,091300,469495410,8350,8330,8350,8330,1208
20230802,091200,459420390,8340,8370,8370,8330,1336
20230802,091100,448254160,8370,8370,8380,8370,1686
20230802,091000,434140130,8350,8330,8350,8320,2980
20230802,090900,409296520,8300,8360,8360,8300,1844
20230802,090800,393954840,8360,8400,8410,8360,3432
20230802,090700,365155940,8400,8350,8400,8340,4294
20230802,090600,329232720,8350,8370,8370,8350,1796
20230802,090500,314221150,8370,8310,8380,8300,7919
20230802,090400,247993320,8300,8230,8310,8230,8897
20230802,090300,174441650,8220,8210,8240,8200,4167
20230802,090200,140144650,8190,8230,8230,8190,2513
20230802,090100,119540840,8230,8240,8240,8180,7044
20230802,090000,61842510,8220,8260,8270,8220,5992